Dark

CPB20261218C25
CPB Dec 18 2026 25.00 Call (CPB261218C00025000)
option OPRA

EOD

Sep 29, 2026

0.1500+15.385%(+0.0200)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1200	0.1500	0.1200	0.1500	+15.385%	21	3,699	0.000%
2026-09-28	0.0700	0.1300	0.0700	0.1300	+30.000%	90	3,699	+15.385%
2026-09-25	0.1300	0.1300	0.0700	0.1000	-28.571%	105	3,701	+50.000%
2026-09-24	0.1500	0.1500	0.1300	0.1400	+16.667%	6	3,783	+7.143%
2026-09-23	0.1600	0.2000	0.1000	0.1200	-14.286%	12	3,783	+25.000%
2026-09-22	0.1600	0.1800	0.1200	0.1400	-6.667%	37	3,781	+7.143%
2026-09-21	0.2000	0.2000	0.1500	0.1500	-40.000%	41	3,762	0.000%
2026-09-18	0.2500	0.2500	0.2500	0.2500	-37.500%	20	3,782	-40.000%
2026-09-17	0.4000	0.4000	0.4000	0.4000	+14.286%	1	3,776	-62.500%
2026-09-15	0.3500	0.3500	0.3500	0.3500	-5.405%	1	3,775	-57.143%
2026-09-14	0.3700	0.4400	0.3500	0.3700	+5.714%	22	3,774	-59.459%
2026-09-11	0.4500	0.4500	0.2800	0.3500	0.000%	14	3,770	-57.143%
2026-09-10	0.3500	0.3500	0.3500	0.3500	-30.000%	4	3,766	-57.143%
2026-09-09	0.5000	0.5000	0.5000	0.5000	+25.000%	2	3,762	-70.000%
2026-09-08	0.3300	0.5000	0.3300	0.4000	-6.977%	49	3,761	-62.500%
2026-09-04	0.4200	0.4300	0.4000	0.4300	-28.333%	7	3,756	-65.116%
2026-09-03	0.7500	0.7500	0.3900	0.6000	-53.846%	132	3,756	-75.000%
2026-09-02	1.3000	1.3000	1.3000	1.3000	-5.797%	11	3,742	-88.462%
2026-09-01	1.2100	1.3800	1.2100	1.3800	+20.000%	85	3,733	-89.130%
2026-08-31	1.1500	1.1500	1.1500	1.1500	0.000%	25	3,648	-86.957%
2026-08-28	1.1500	1.1500	1.1500	1.1500	+15.000%	6	3,638	-86.957%
2026-08-27	1.0000	1.0000	1.0000	1.0000	-34.641%	11	3,638	-85.000%
2026-08-24	1.5300	1.5600	1.5000	1.5300	-1.290%	187	3,638	-90.196%
2026-08-21	1.4000	1.5500	1.4000	1.5500	+21.094%	17	3,632	-90.323%
2026-08-20	1.1300	1.2800	1.1000	1.2800	-3.030%	8	3,635	-88.281%
2026-08-19	1.1000	1.5500	1.1000	1.3200	+34.694%	1,105	3,631	-88.636%
2026-08-17	1.1000	1.1000	0.9800	0.9800	-10.909%	34	3,821	-84.694%
2026-08-13	1.1000	1.2300	1.1000	1.1000	+8.911%	184	3,795	-86.364%
2026-08-11	0.8000	1.1000	0.8000	1.0100	+1.000%	191	3,742	-85.149%
2026-08-10	1.0800	1.0800	1.0000	1.0000	-10.714%	97	3,695	-85.000%
2026-08-07	1.1200	1.1200	1.1200	1.1200	0.000%	3	3,758	-86.607%
2026-08-06	1.1500	1.1500	1.1200	1.1200	-6.667%	2	3,761	-86.607%
2026-08-05	1.0600	1.2000	0.9500	1.2000	+9.091%	87	3,759	-87.500%
2026-08-04	1.1000	1.1000	1.1000	1.1000	+15.789%	100	3,672	-86.364%
2026-08-03	0.9500	0.9500	0.9500	0.9500	+13.095%	1	3,772	-84.211%
2026-07-30	1.0000	1.0000	0.7400	0.8400	-32.800%	10	3,772	-82.143%
2026-07-29	1.2500	1.2500	1.2500	1.2500	0.000%	10	3,775	-88.000%
2026-07-28	1.5000	1.5000	1.2500	1.2500	+17.925%	132	3,765	-88.000%
2026-07-27	1.1000	1.2000	1.0600	1.0600	+35.897%	33	3,642	-85.849%
2026-07-24	0.7800	0.7800	0.7800	0.7800	+4.000%	5	3,617	-80.769%
2026-07-23	0.7500	0.7500	0.7500	0.7500	-37.500%	200	3,612	-80.000%
2026-07-22	1.2000	1.2000	1.2000	1.2000	+60.000%	1	3,762	-87.500%
2026-07-21	0.7500	0.7500	0.7500	0.7500	-18.478%	1	3,762	-80.000%
2026-07-20	0.9000	0.9200	0.9000	0.9200	-26.400%	2	3,761	-83.696%
2026-07-17	1.3000	1.5000	1.2000	1.2500	+22.549%	164	3,761	-88.000%
2026-07-15	0.9100	1.0200	0.9100	1.0200	-5.556%	3	3,612	-85.294%
2026-07-14	0.9800	1.0800	0.9800	1.0800	-6.087%	4	3,609	-86.111%
2026-07-13	1.0500	1.1700	1.0500	1.1500	+12.745%	3	3,607	-86.957%
2026-07-09	1.0300	1.0300	1.0200	1.0200	-15.000%	5	3,606	-85.294%
2026-07-08	1.5000	1.5000	1.2000	1.2000	-24.051%	237	3,609	-87.500%
2026-07-07	1.7500	1.8000	1.5800	1.5800	+31.667%	67	3,376	-90.506%
2026-07-06	1.5000	1.5000	1.2000	1.2000	-22.581%	23	3,372	-87.500%
2026-07-02	1.5100	1.5500	1.5100	1.5500	+3.333%	126	3,225	-90.323%
2026-07-01	1.4500	1.6000	1.4500	1.5000	+19.048%	105	3,225	-90.000%
2026-06-30	1.2600	1.2600	1.2600	1.2600	+0.800%	1	3,225	-88.095%
2026-06-26	1.2400	1.2500	1.1200	1.2500	+8.696%	290	3,224	-88.000%
2026-06-25	1.2500	1.2500	1.1500	1.1500	-8.000%	338	3,105	-86.957%
2026-06-24	0.9000	1.2500	0.9000	1.2500	+48.810%	151	3,047	-88.000%
2026-06-23	0.8000	0.8500	0.8000	0.8400	+20.000%	6	2,955	-82.143%
2026-06-22	0.8000	0.8000	0.7000	0.7000	-17.647%	1,012	2,955	-78.571%
2026-06-18	0.8200	0.8700	0.8200	0.8500	+6.250%	7	3,137	-82.353%
2026-06-17	0.8000	0.8000	0.8000	0.8000	-27.928%	1	3,137	-81.250%
2026-06-16	1.0000	1.1100	1.0000	1.1100	-15.909%	17	3,137	-86.486%
2026-06-15	1.3200	1.3200	1.3200	1.3200	-14.839%	1	3,139	-88.636%
2026-06-12	1.5300	1.5500	1.5100	1.5500	0.000%	75	3,140	-90.323%
2026-06-11	1.5500	1.7000	1.5500	1.5500	-6.061%	3	3,100	-90.323%
2026-06-10	1.4900	1.8400	1.4900	1.6500	+37.500%	298	3,102	-90.909%
2026-06-09	1.2000	1.3500	1.2000	1.2000	+9.091%	97	3,117	-87.500%
2026-06-08	1.4500	1.4500	1.1000	1.1000	-15.385%	45	3,209	-86.364%
2026-06-05	1.1200	1.3500	1.1200	1.3000	+4.000%	134	3,190	-88.462%
2026-06-04	1.3000	1.3000	1.1300	1.2500	+3.306%	239	3,190	-88.000%
2026-06-03	1.2000	1.2500	1.1500	1.2100	+8.036%	151	3,071	-87.603%
2026-06-02	1.1000	1.1500	1.1000	1.1200	0.000%	604	3,094	-86.607%
2026-06-01	1.1200	1.1600	1.0500	1.1200	+6.667%	12	3,083	-86.607%
2026-05-28	1.0500	1.0500	1.0500	1.0500	+15.385%	15	3,088	-85.714%
2026-05-27	0.9900	0.9900	0.9000	0.9100	-27.200%	4	3,088	-83.516%
2026-05-26	0.9000	1.2500	0.9000	1.2500	+32.979%	2	3,092	-88.000%
2026-05-22	0.9400	0.9400	0.9400	0.9400	+18.987%	5	3,093	-84.043%
2026-05-21	0.7400	0.7900	0.7400	0.7900	-9.195%	6	3,091	-81.013%
2026-05-19	1.0000	1.0000	0.8700	0.8700	-1.136%	4	3,091	-82.759%
2026-05-18	0.8500	0.8800	0.8500	0.8800	+17.333%	6	3,090	-82.955%
2026-05-15	0.7500	0.7500	0.7500	0.7500	-16.667%	5	3,090	-80.000%
2026-05-14	0.9100	0.9100	0.9000	0.9000	+4.651%	15	3,095	-83.333%
2026-05-13	0.9000	1.0500	0.8600	0.8600	-18.095%	2,393	713	-82.558%
2026-05-08	1.0500	1.0500	1.0500	1.0500	-10.256%	1	713	-85.714%
2026-05-07	1.1700	1.1700	1.1700	1.1700	+11.429%	15	714	-87.179%
2026-05-06	1.0500	1.0500	1.0500	1.0500	+10.526%	1	714	-85.714%
2026-05-04	0.9800	0.9800	0.9500	0.9500	-13.636%	2	714	-84.211%
2026-05-01	1.2000	1.2000	1.1000	1.1000	+1.852%	12	725	-86.364%
2026-04-30	1.0500	1.0800	1.0500	1.0800	+8.000%	11	725	-86.111%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-3.846%	4	725	-85.000%
2026-04-27	1.0700	1.0700	1.0400	1.0400	-16.800%	9	722	-85.577%
2026-04-24	1.2500	1.2500	1.2500	1.2500	+38.889%	10	729	-88.000%
2026-04-23	1.0000	1.0200	0.9000	0.9000	-26.829%	4	729	-83.333%
2026-04-20	1.0000	1.2500	1.0000	1.2300	+17.143%	5	730	-87.805%
2026-04-17	1.2000	1.4000	1.0500	1.0500	-8.696%	115	729	-85.714%
2026-04-16	1.1000	1.1500	1.1000	1.1500	+7.477%	35	835	-86.957%
2026-04-15	0.9300	1.0700	0.9200	1.0700	+28.916%	16	864	-85.981%
2026-04-14	0.9000	0.9000	0.8300	0.8300	-7.778%	47	856	-81.928%
2026-04-13	0.9500	0.9500	0.8400	0.9000	-14.286%	132	814	-83.333%
2026-04-10	1.2000	1.2000	1.0500	1.0500	-8.696%	21	705	-85.714%
2026-04-09	1.0000	1.1500	0.9200	1.1500	+4.545%	39	684	-86.957%
2026-04-08	1.1200	1.1500	1.1000	1.1000	-4.348%	25	680	-86.364%
2026-04-07	1.4000	1.4000	1.1500	1.1500	-25.806%	230	689	-86.957%
2026-04-06	1.6100	1.6100	1.5500	1.5500	-3.125%	51	485	-90.323%
2026-04-02	1.5500	1.6900	1.5500	1.6000	+10.345%	92	443	-90.625%
2026-04-01	1.4500	1.4500	1.4500	1.4500	-4.605%	1	443	-89.655%
2026-03-31	1.5200	1.5200	1.4500	1.5200	0.000%	26	443	-90.132%
2026-03-30	1.5500	1.6000	1.5000	1.5200	+1.333%	190	437	-90.132%
2026-03-27	1.4500	1.5500	1.4300	1.5000	+50.000%	628	623	-90.000%
2026-03-25	1.0000	1.0000	1.0000	1.0000	-13.043%	17	1,135	-85.000%
2026-03-24	1.2000	1.2000	1.1500	1.1500	0.000%	110	1,118	-86.957%
2026-03-23	1.1500	1.2000	1.0800	1.1500	-8.000%	21	1,018	-86.957%
2026-03-20	1.1000	1.2500	1.0500	1.2500	+4.167%	38	1,003	-88.000%
2026-03-19	1.2500	1.3000	1.1500	1.2000	-4.000%	39	996	-87.500%
2026-03-18	1.2500	1.2500	1.1000	1.2500	-3.846%	481	961	-88.000%
2026-03-17	1.3000	1.4500	1.2500	1.3000	+4.839%	62	492	-88.462%
2026-03-16	1.3500	1.3500	1.2000	1.2400	-11.429%	27	454	-87.903%
2026-03-13	1.4600	1.6000	1.4000	1.4000	0.000%	19	430	-89.286%
2026-03-12	1.6500	1.7500	1.3000	1.4000	-30.000%	165	431	-89.286%
2026-03-11	2.4800	2.4900	1.6500	2.0000	-24.528%	241	277	-92.500%
2026-03-10	2.6500	2.6500	2.6500	2.6500	-15.873%	1	66	-94.340%
2026-03-09	3.2000	3.2000	3.1500	3.1500	+5.000%	2	66	-95.238%
2026-03-06	3.0000	3.0000	3.0000	3.0000	+0.671%	12	65	-95.000%
2026-03-05	2.9800	2.9800	2.9800	2.9800	+9.158%	7	53	-94.966%
2026-03-04	3.0000	3.0200	2.7300	2.7300	-17.523%	7	46	-94.505%
2026-03-03	3.3100	3.3100	3.3100	3.3100	-24.601%	10	40	-95.468%
2026-02-18	4.3300	4.4000	4.3300	4.3900	-23.917%	3	46	-96.583%
2026-02-13	6.0400	6.0400	5.7700	5.7700	+4.719%	3	45	-97.400%
2026-02-12	5.5100	5.5100	5.5100	5.5100	-1.077%	1	45	-97.278%
2026-02-10	5.2700	5.5700	5.2700	5.5700	+35.854%	13	46	-97.307%
2026-02-03	4.1000	4.1000	4.1000	4.1000	+7.895%	2	38	-96.341%
2026-01-28	3.8000	3.8000	3.8000	3.8000	-7.317%	4	40	-96.053%
2026-01-27	4.1000	4.1000	4.1000	4.1000	+12.329%	6	36	-96.341%
2026-01-22	3.6500	3.6500	3.6500	3.6500	-1.882%	1	41	-95.890%
2026-01-14	3.7200	3.7200	3.7200	3.7200	+4.202%	1	42	-95.968%
2026-01-09	3.5700	3.5700	3.5700	3.5700	+14.423%	2	41	-95.798%
2026-01-08	3.1200	3.1200	3.1200	3.1200	-1.887%	2	39	-95.192%
2026-01-07	3.2800	3.2800	3.1500	3.1800	-9.143%	6	37	-95.283%
2026-01-06	3.5400	3.5400	3.5000	3.5000	-7.895%	5	35	-95.714%
2026-01-05	3.8000	3.8000	3.8000	3.8000	-15.556%	1	31	-96.053%
2025-12-23	4.5000	4.5000	4.5000	4.5000	-10.000%	4	31	-96.667%
2025-12-19	5.0000	5.0000	5.0000	5.0000	-5.660%	2	31	-97.000%
2025-12-17	5.3000	5.3000	5.3000	5.3000	+4.743%	2	31	-97.170%
2025-12-16	5.0000	5.0600	4.8000	5.0600	-8.000%	26	31	-97.036%
2025-12-11	5.5000	5.5000	5.5000	5.5000	+1.852%	1	5	-97.273%
2025-12-10	5.4000	5.4000	5.4000	5.4000	-5.594%	1	4	-97.222%
2025-12-09	5.8500	5.8500	5.7200	5.7200	-17.816%	2	3	-97.378%
2025-11-25	6.9600	6.9600	6.9600	6.9600	0.000%	1	1	-97.845%